Sino Tactful Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	14.300	14.550	14.300	14.550	14.550	67,000
2024-07-30	14.150	14.500	14.150	14.350	14.350	41,000
2024-07-29	14.450	14.500	14.100	14.150	14.150	56,000
2024-07-26	14.250	14.250	13.900	14.200	14.200	67,000
2024-07-23	14.450	14.500	14.250	14.500	14.500	66,000
2024-07-22	14.500	14.700	14.250	14.300	14.300	146,000
2024-07-19	14.900	14.950	14.600	14.600	14.600	57,000
2024-07-18	14.700	14.950	14.700	14.800	14.800	88,000
2024-07-17	14.950	15.250	14.900	14.950	14.950	54,000
2024-07-16	15.250	15.250	14.900	14.900	14.900	32,000
2024-07-15	15.100	15.100	14.950	14.950	14.950	39,000
2024-07-12	15.100	15.300	15.050	15.100	15.100	73,000
2024-07-11	15.300	15.300	15.050	15.100	15.100	44,000
2024-07-10	15.150	15.200	15.000	15.050	15.050	77,000
2024-07-09	15.200	15.450	14.850	15.200	15.200	593,000
2024-07-08	15.550	15.600	15.100	15.300	15.300	270,000
2024-07-05	15.500	15.650	15.300	15.550	15.550	183,000
2024-07-04	15.750	16.750	15.350	15.450	15.450	768,000
2024-07-03	14.800	15.600	14.700	15.400	15.400	283,000
2024-07-02	15.400	15.450	14.650	14.800	14.800	338,000
2024-07-01	15.150	15.350	15.000	15.250	15.250	226,000
2024-06-28	15.050	15.250	14.750	14.950	14.950	376,000
2024-06-27	15.000	15.400	14.950	15.000	15.000	691,000
2024-06-26	15.850	15.850	15.350	15.500	15.500	602,000
2024-06-25	14.900	16.300	14.900	15.600	15.600	1,712,000
2024-06-24	14.000	14.900	14.000	14.900	14.900	928,000
2024-06-21	13.950	14.050	13.950	13.950	13.950	239,000
2024-06-20	13.900	14.150	13.900	13.950	13.950	572,000
2024-06-19	13.800	13.900	13.750	13.850	13.850	279,000
2024-06-18	13.650	13.950	13.650	13.750	13.750	393,000
2024-06-17	13.400	13.700	13.400	13.600	13.600	300,000
2024-06-14	13.300	13.400	13.200	13.350	13.350	89,000
2024-06-13	13.300	13.300	13.250	13.250	13.250	39,000
2024-06-12	13.450	13.450	13.250	13.300	13.300	40,000
2024-06-11	13.350	13.400	13.300	13.400	13.400	52,000
2024-06-07	13.250	13.350	13.150	13.350	13.350	70,000
2024-06-06	13.400	13.450	13.150	13.250	13.250	85,000
2024-06-05	13.200	13.350	13.200	13.350	13.350	26,000
2024-06-04	13.350	13.350	13.100	13.150	13.150	203,000
2024-06-03	13.350	13.400	13.300	13.350	13.350	84,000
2024-05-31	13.350	13.450	13.100	13.400	13.400	198,000
2024-05-30	13.450	13.450	13.150	13.300	13.300	88,000
2024-05-29	13.300	13.500	13.200	13.450	13.450	249,000
2024-05-28	13.400	13.400	13.200	13.250	13.250	56,000
2024-05-27	13.250	13.300	13.250	13.250	13.250	15,000
2024-05-24	13.150	13.300	13.150	13.300	13.300	11,000
2024-05-23	13.250	13.350	13.150	13.250	13.250	49,000
2024-05-22	13.250	13.350	13.250	13.300	13.300	46,000
2024-05-21	13.250	13.300	13.200	13.250	13.250	64,000
2024-05-20	13.300	13.350	13.250	13.250	13.250	21,000
2024-05-17	13.350	13.350	13.300	13.300	13.300	15,000
2024-05-16	13.400	13.400	13.250	13.250	13.250	25,000
2024-05-15	13.300	13.400	13.100	13.350	13.350	324,000
2024-05-14	13.400	13.400	13.300	13.300	13.300	27,000
2024-05-13	13.450	13.450	13.300	13.350	13.350	34,000
2024-05-10	13.400	13.450	13.350	13.450	13.450	15,000
2024-05-09	13.450	13.450	13.250	13.450	13.450	39,000
2024-05-08	13.450	13.450	13.400	13.450	13.450	29,000
2024-05-07	13.500	13.550	13.400	13.550	13.550	21,000
2024-05-06	13.400	13.600	13.300	13.500	13.500	102,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-04	0.6000 TWD
2021-08-26	0.4000 TWD
2019-10-17	0.4124 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.